Unifinz Capital India Limited (BOM:541358)
India · Delayed Price · Currency is INR 100.50
-2.50 (-2.43%)
At close: Jan 20, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 102.50 | 102.50 | 99.05 | 99.05 | 99.05 | 0.05% | 5,952 |
| Jan 22, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 7,343 |
| Jan 21, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 6,350 |
| Jan 20, 2026 | 101.02 | 101.95 | 100.50 | 100.50 | 100.50 | -2.43% | 2,572 |
| Jan 19, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.04% | 6,387 |
| Jan 16, 2026 | 102.96 | 102.96 | 102.00 | 102.96 | 102.96 | - | 2,360 |
| Jan 14, 2026 | 102.55 | 102.96 | 101.75 | 102.96 | 102.96 | 1.19% | 13,269 |
| Jan 13, 2026 | 106.80 | 106.80 | 101.75 | 101.75 | 101.75 | -4.91% | 25,581 |
| Jan 12, 2026 | 106.90 | 107.00 | 106.90 | 107.00 | 107.00 | - | 42,619 |
| Jan 9, 2026 | 104.54 | 120.00 | 104.54 | 107.00 | 107.00 | 2.86% | 41,445 |
| Jan 8, 2026 | 108.00 | 108.00 | 104.00 | 104.02 | 104.02 | -4.48% | 24,802 |
| Jan 7, 2026 | 105.00 | 110.00 | 105.00 | 108.90 | 108.90 | 3.86% | 22,324 |
| Jan 6, 2026 | 108.11 | 108.11 | 104.85 | 104.85 | 104.85 | -2.42% | 29,841 |
| Jan 5, 2026 | 100.00 | 107.45 | 100.00 | 107.45 | 107.45 | 10.37% | 8,260 |
| Jan 2, 2026 | 97.35 | 99.79 | 97.35 | 97.35 | 97.35 | 2.48% | 5,909 |
| Jan 1, 2026 | 93.55 | 94.99 | 90.01 | 94.99 | 94.99 | 1.54% | 2,403 |
| Dec 31, 2025 | 93.20 | 93.55 | 93.20 | 93.55 | 93.55 | 0.38% | 5,133 |
| Dec 30, 2025 | 92.10 | 93.20 | 90.00 | 93.20 | 93.20 | 0.70% | 7,179 |
| Dec 29, 2025 | 97.95 | 97.95 | 92.55 | 92.55 | 92.55 | -6.52% | 11,470 |
| Dec 26, 2025 | 94.80 | 100.45 | 94.80 | 99.00 | 99.00 | 3.07% | 13,850 |
| Dec 24, 2025 | 99.00 | 99.00 | 96.05 | 96.05 | 96.05 | -2.98% | 11,955 |
| Dec 23, 2025 | 106.00 | 106.00 | 99.00 | 99.00 | 99.00 | -7.91% | 20,853 |
| Dec 22, 2025 | 102.00 | 107.50 | 102.00 | 107.50 | 107.50 | -4.44% | 11,655 |
| Dec 19, 2025 | 120.05 | 129.00 | 112.25 | 112.50 | 112.50 | 2.28% | 11,526 |
| Dec 18, 2025 | 105.10 | 109.99 | 105.10 | 109.99 | 109.99 | 4.55% | 19,680 |
| Dec 17, 2025 | 104.37 | 107.42 | 104.37 | 105.20 | 105.20 | 0.19% | 69,400 |
| Dec 16, 2025 | 124.00 | 124.00 | 103.20 | 105.00 | 105.00 | -18.60% | 83,475 |
| Dec 15, 2025 | 112.40 | 129.00 | 112.40 | 129.00 | 129.00 | 19.48% | 24,365 |
| Dec 12, 2025 | 103.11 | 109.04 | 103.11 | 107.97 | 107.97 | 5.64% | 4,160 |
| Dec 11, 2025 | 104.80 | 104.80 | 99.62 | 102.21 | 102.21 | -3.58% | 20,120 |
| Dec 10, 2025 | 115.42 | 115.42 | 106.00 | 106.00 | 106.00 | -8.61% | 5,770 |
| Dec 9, 2025 | 100.00 | 116.00 | 100.00 | 115.99 | 115.99 | 15.99% | 7,990 |
| Dec 8, 2025 | 115.20 | 115.20 | 100.00 | 100.00 | 100.00 | -10.71% | 12,685 |
| Dec 5, 2025 | 116.00 | 116.60 | 112.00 | 112.00 | 112.00 | -3.45% | 2,610 |
| Dec 4, 2025 | 112.00 | 116.00 | 109.02 | 116.00 | 116.00 | 3.48% | 2,150 |
| Dec 3, 2025 | 112.10 | 115.00 | 112.10 | 112.10 | 112.10 | -5.00% | 4,510 |
| Dec 2, 2025 | 112.40 | 118.00 | 110.11 | 118.00 | 118.00 | 1.81% | 8,090 |
| Dec 1, 2025 | 127.00 | 127.00 | 115.90 | 115.90 | 115.90 | -5.00% | 8,695 |
| Nov 28, 2025 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.09% | 13,615 |
| Nov 27, 2025 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | 5.00% | 7,050 |
| Nov 26, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 4.99% | 1,010 |
| Nov 25, 2025 | 105.47 | 110.77 | 105.47 | 110.77 | 110.77 | 5.00% | 5,185 |
| Nov 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -5.00% | 4,285 |
| Nov 21, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -5.00% | 11,355 |
| Nov 20, 2025 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | -5.00% | 5,155 |
| Nov 19, 2025 | 129.51 | 129.51 | 123.04 | 123.04 | 123.04 | -5.00% | 16,065 |
| Nov 18, 2025 | 127.80 | 129.51 | 127.80 | 129.51 | 129.51 | 10.00% | 98,965 |
| Nov 17, 2025 | 117.00 | 117.81 | 116.90 | 117.74 | 117.74 | 9.93% | 93,040 |
| Nov 14, 2025 | 103.98 | 107.10 | 103.80 | 107.10 | 107.10 | 2.99% | 1,735 |
| Nov 13, 2025 | 104.00 | 104.00 | 103.99 | 103.99 | 103.99 | -0.75% | 2,610 |